致敬每一个财富自由的梦想，祝大家早日进化为游资
当前时间：2025-04-08 07:27:31 休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 8.70 | 8.15 | -0.90 | -9.94% | 8.15 | 8.71 | 52729 | 4385 | 0.95% |
| 2025-04-03 | 8.86 | 9.05 | 0.16 | 1.80% | 8.86 | 9.11 | 62101 | 5617 | 1.12% |
| 2025-04-02 | 8.91 | 8.89 | -0.05 | -0.56% | 8.85 | 9.00 | 23735 | 2117 | 0.43% |
| 2025-04-01 | 8.63 | 8.94 | 0.33 | 3.83% | 8.62 | 9.03 | 58865 | 5259 | 1.06% |
| 2025-03-31 | 8.79 | 8.61 | -0.18 | -2.05% | 8.55 | 8.82 | 31740 | 2750 | 0.57% |
| 2025-03-28 | 8.86 | 8.79 | -0.07 | -0.79% | 8.75 | 8.95 | 38243 | 3384 | 0.69% |
| 2025-03-27 | 8.94 | 8.86 | -0.13 | -1.45% | 8.76 | 9.02 | 50645 | 4507 | 0.92% |
| 2025-03-26 | 8.95 | 8.99 | 0.05 | 0.56% | 8.85 | 9.05 | 53914 | 4833 | 0.97% |
| 2025-03-25 | 8.67 | 8.94 | 0.27 | 3.11% | 8.54 | 9.01 | 74061 | 6563 | 1.34% |
| 2025-03-24 | 8.72 | 8.67 | -0.10 | -1.14% | 8.50 | 8.79 | 40038 | 3459 | 0.72% |
| 2025-03-21 | 8.86 | 8.77 | -0.14 | -1.57% | 8.73 | 8.95 | 39400 | 3476 | 0.71% |
| 2025-03-20 | 8.94 | 8.91 | -0.06 | -0.67% | 8.89 | 9.01 | 36457 | 3263 | 0.66% |
| 2025-03-19 | 9.06 | 8.97 | -0.07 | -0.77% | 8.96 | 9.06 | 26003 | 2338 | 0.47% |
| 2025-03-18 | 9.17 | 9.04 | -0.04 | -0.44% | 8.95 | 9.18 | 68455 | 6181 | 1.24% |
| 2025-03-17 | 9.08 | 9.08 | 0.08 | 0.89% | 8.96 | 9.29 | 103270 | 9380 | 1.87% |
| 2025-03-14 | 8.76 | 9.00 | 0.27 | 3.09% | 8.72 | 9.02 | 70485 | 6296 | 1.27% |
| 2025-03-13 | 8.85 | 8.73 | -0.08 | -0.91% | 8.67 | 8.87 | 26374 | 2303 | 0.48% |
| 2025-03-12 | 8.85 | 8.81 | 0.01 | 0.11% | 8.71 | 8.95 | 37023 | 3272 | 0.67% |
| 2025-03-11 | 8.96 | 8.80 | -0.10 | -1.12% | 8.62 | 8.97 | 55298 | 4859 | 1.00% |
| 2025-03-10 | 9.06 | 8.90 | -0.12 | -1.33% | 8.85 | 9.09 | 58241 | 5199 | 1.05% |
| 2025-03-07 | 9.10 | 9.02 | -0.13 | -1.42% | 9.00 | 9.15 | 57163 | 5190 | 1.03% |
| 2025-03-06 | 9.14 | 9.15 | 0.03 | 0.33% | 9.10 | 9.32 | 51211 | 4703 | 0.93% |
| 2025-03-05 | 9.15 | 9.12 | -0.08 | -0.87% | 9.06 | 9.22 | 35423 | 3228 | 0.64% |
| 2025-03-04 | 9.09 | 9.20 | 0.08 | 0.88% | 9.05 | 9.20 | 41936 | 3830 | 0.76% |
| 2025-03-03 | 9.15 | 9.12 | 0.03 | 0.33% | 9.08 | 9.35 | 34333 | 3159 | 0.62% |
| 2025-02-28 | 9.19 | 9.09 | -0.13 | -1.41% | 9.08 | 9.28 | 38399 | 3514 | 0.69% |
| 2025-02-27 | 9.32 | 9.22 | -0.10 | -1.07% | 9.07 | 9.36 | 40874 | 3755 | 0.74% |
| 2025-02-26 | 9.36 | 9.32 | -0.03 | -0.32% | 9.24 | 9.55 | 62691 | 5865 | 1.13% |
| 2025-02-25 | 9.20 | 9.35 | 0.06 | 0.65% | 9.15 | 9.42 | 50388 | 4687 | 0.91% |
| 2025-02-24 | 9.30 | 9.29 | -0.01 | -0.11% | 9.15 | 9.53 | 54593 | 5059 | 0.99% |
| 2025-02-21 | 9.05 | 9.30 | 0.24 | 2.65% | 9.02 | 9.48 | 104489 | 9696 | 1.89% |
| 2025-02-20 | 9.10 | 9.06 | -0.16 | -1.74% | 8.93 | 9.17 | 59717 | 5404 | 1.08% |
| 2025-02-19 | 9.17 | 9.22 | 0.06 | 0.66% | 9.04 | 9.33 | 61882 | 5687 | 1.12% |
| 2025-02-18 | 9.10 | 9.16 | 0.07 | 0.77% | 8.93 | 9.24 | 57975 | 5282 | 1.05% |
| 2025-02-17 | 9.11 | 9.09 | -0.07 | -0.76% | 8.91 | 9.21 | 44235 | 4010 | 0.80% |
| 2025-02-14 | 9.12 | 9.16 | 0.10 | 1.10% | 9.04 | 9.16 | 26227 | 2387 | 0.47% |
| 2025-02-13 | 9.26 | 9.06 | -0.08 | -0.88% | 9.06 | 9.39 | 45793 | 4210 | 0.83% |
| 2025-02-12 | 9.18 | 9.14 | -0.08 | -0.87% | 9.06 | 9.26 | 32866 | 3001 | 0.59% |
| 2025-02-11 | 9.23 | 9.22 | 0.00 | 0.00% | 9.13 | 9.29 | 54132 | 4972 | 0.98% |
| 2025-02-10 | 9.10 | 9.22 | 0.12 | 1.32% | 9.06 | 9.24 | 35902 | 3283 | 0.65% |
| 2025-02-07 | 9.08 | 9.10 | -0.02 | -0.22% | 9.02 | 9.22 | 43936 | 4012 | 0.79% |
| 2025-02-06 | 9.01 | 9.12 | -0.09 | -0.98% | 8.85 | 9.14 | 46878 | 4225 | 0.85% |
| 2025-02-05 | 9.40 | 9.21 | -0.14 | -1.50% | 9.20 | 9.40 | 22096 | 2050 | 0.40% |
| 2025-01-27 | 9.45 | 9.35 | -0.10 | -1.06% | 9.33 | 9.54 | 23839 | 2241 | 0.43% |
| 2025-01-24 | 9.41 | 9.45 | 0.02 | 0.21% | 9.29 | 9.51 | 31499 | 2966 | 0.57% |
| 2025-01-23 | 9.69 | 9.43 | -0.26 | -2.68% | 9.40 | 9.78 | 38635 | 3721 | 0.70% |
| 2025-01-22 | 9.41 | 9.69 | 0.16 | 1.68% | 9.40 | 9.73 | 67264 | 6479 | 1.22% |
| 2025-01-21 | 9.75 | 9.53 | -0.22 | -2.26% | 9.45 | 9.75 | 60075 | 5744 | 1.09% |
| 2025-01-20 | 9.74 | 9.75 | 0.00 | 0.00% | 9.65 | 9.84 | 83901 | 8149 | 1.52% |
| 2025-01-17 | 10.05 | 9.75 | -0.41 | -4.04% | 9.60 | 10.16 | 114828 | 11354 | 2.08% |
| 2025-01-16 | 9.79 | 10.16 | 0.45 | 4.63% | 9.63 | 10.25 | 243892 | 24055 | 4.41% |
| 2025-01-15 | 9.71 | 9.71 | -0.04 | -0.41% | 9.59 | 9.79 | 25942 | 2510 | 0.47% |
| 2025-01-14 | 9.37 | 9.75 | 0.40 | 4.28% | 9.37 | 9.79 | 32700 | 3155 | 0.59% |
| 2025-01-13 | 9.45 | 9.35 | -0.20 | -2.09% | 9.20 | 9.55 | 26769 | 2512 | 0.48% |
| 2025-01-10 | 9.61 | 9.55 | -0.06 | -0.62% | 9.52 | 10.01 | 53421 | 5227 | 0.97% |
| 2025-01-09 | 9.75 | 9.61 | -0.16 | -1.64% | 9.60 | 9.78 | 26524 | 2563 | 0.48% |
| 2025-01-08 | 9.58 | 9.77 | 0.22 | 2.30% | 9.38 | 10.00 | 58372 | 5649 | 1.06% |
| 2025-01-07 | 9.22 | 9.55 | 0.33 | 3.58% | 9.15 | 9.66 | 51716 | 4897 | 0.93% |
| 2025-01-06 | 9.64 | 9.22 | -0.62 | -6.30% | 9.12 | 9.73 | 74670 | 6995 | 1.35% |
| 2025-01-03 | 10.40 | 9.84 | -0.54 | -5.20% | 9.78 | 10.49 | 86459 | 8702 | 1.56% |
| 2025-01-02 | 10.37 | 10.38 | -0.10 | -0.95% | 10.09 | 10.58 | 78809 | 8161 | 1.42% |
| 2024-12-31 | 10.41 | 10.48 | 0.08 | 0.77% | 10.30 | 10.52 | 98960 | 10331 | 1.79% |
| 2024-12-30 | 10.55 | 10.40 | 0.00 | 0.00% | 10.24 | 10.65 | 102927 | 10769 | 1.86% |